Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.750 | 8.075 | 7.700 | 8.050 | 619,251 | +0.35(+4.55%) |
Aug 30, 2017 | 7.700 | 7.750 | 7.575 | 7.700 | 775,365 | -0.05(-0.65%) |
Aug 29, 2017 | 7.450 | 7.750 | 7.400 | 7.750 | 637,201 | +0.20(+2.65%) |
Aug 28, 2017 | 7.600 | 7.750 | 7.350 | 7.550 | 356,471 | +0.00(+0.00%) |
Aug 25, 2017 | 7.500 | 7.650 | 7.375 | 7.550 | 623,562 | +0.10(+1.34%) |
Aug 24, 2017 | 7.450 | 7.625 | 7.400 | 7.450 | 643,931 | +0.00(+0.00%) |
Aug 23, 2017 | 7.500 | 7.550 | 7.400 | 7.450 | 388,602 | -0.10(-1.32%) |
Aug 22, 2017 | 7.450 | 7.650 | 7.450 | 7.550 | 846,593 | +0.10(+1.34%) |
Aug 21, 2017 | 7.500 | 7.550 | 7.400 | 7.450 | 428,684 | -0.10(-1.32%) |
Aug 18, 2017 | 7.400 | 7.700 | 7.300 | 7.550 | 1,006,197 | +0.10(+1.34%) |
Aug 17, 2017 | 7.450 | 7.600 | 7.400 | 7.450 | 464,728 | -0.05(-0.67%) |
Aug 16, 2017 | 7.800 | 7.800 | 7.400 | 7.500 | 1,016,819 | -0.25(-3.23%) |
Aug 15, 2017 | 8.150 | 8.200 | 7.700 | 7.750 | 528,092 | -0.45(-5.49%) |
Aug 14, 2017 | 8.050 | 8.200 | 7.950 | 8.200 | 510,771 | +0.25(+3.14%) |
Aug 11, 2017 | 7.900 | 8.200 | 7.850 | 7.950 | 524,673 | -0.15(-1.85%) |
Aug 10, 2017 | 8.200 | 8.300 | 8.100 | 8.100 | 387,186 | -0.10(-1.22%) |
Aug 09, 2017 | 8.200 | 8.275 | 8.075 | 8.200 | 371,630 | +0.00(+0.00%) |
Aug 08, 2017 | 8.250 | 8.400 | 8.175 | 8.200 | 502,472 | -0.05(-0.61%) |
Aug 07, 2017 | 8.350 | 8.400 | 8.150 | 8.250 | 658,357 | -0.15(-1.79%) |
Aug 04, 2017 | 8.400 | 8.500 | 8.250 | 8.400 | 441,897 | +0.00(+0.00%) |
Aug 03, 2017 | 8.450 | 8.550 | 8.200 | 8.400 | 610,587 | -0.05(-0.59%) |
Aug 02, 2017 | 8.350 | 8.600 | 8.300 | 8.450 | 816,430 | +0.00(+0.00%) |
Aug 01, 2017 | 8.350 | 8.550 | 8.200 | 8.450 | 804,939 | +0.10(+1.20%) |
Jul 31, 2017 | 7.950 | 8.450 | 7.775 | 8.350 | 1,285,661 | +0.50(+6.37%) |
Jul 28, 2017 | 7.700 | 8.000 | 7.650 | 7.850 | 927,482 | +0.40(+5.37%) |
Jul 27, 2017 | 7.400 | 7.500 | 7.200 | 7.450 | 530,887 | +0.10(+1.36%) |
Jul 26, 2017 | 7.450 | 7.500 | 7.200 | 7.350 | 338,423 | +0.00(+0.00%) |
Jul 25, 2017 | 7.400 | 7.500 | 7.300 | 7.350 | 495,008 | +0.10(+1.38%) |
Jul 24, 2017 | 7.350 | 7.350 | 7.200 | 7.250 | 521,463 | -0.10(-1.36%) |
Jul 21, 2017 | 7.750 | 7.800 | 7.250 | 7.350 | 600,162 | -0.35(-4.55%) |
Jul 20, 2017 | 7.750 | 7.850 | 7.600 | 7.700 | 760,120 | +0.00(+0.00%) |
Jul 19, 2017 | 7.450 | 7.700 | 7.400 | 7.700 | 616,879 | +0.30(+4.05%) |
Jul 18, 2017 | 7.500 | 7.500 | 7.300 | 7.400 | 503,023 | -0.05(-0.67%) |
Jul 17, 2017 | 7.400 | 7.600 | 7.350 | 7.450 | 505,608 | +0.00(+0.00%) |
Jul 14, 2017 | 7.300 | 7.481 | 7.300 | 7.450 | 517,293 | +0.10(+1.36%) |
Jul 13, 2017 | 7.250 | 7.400 | 7.150 | 7.350 | 624,897 | +0.10(+1.38%) |
Jul 12, 2017 | 7.500 | 7.600 | 7.200 | 7.250 | 471,099 | -0.15(-2.03%) |
Jul 11, 2017 | 7.350 | 7.400 | 7.150 | 7.400 | 506,428 | +0.05(+0.68%) |
Jul 10, 2017 | 7.050 | 7.350 | 7.000 | 7.350 | 486,538 | +0.25(+3.52%) |
Jul 07, 2017 | 7.000 | 7.150 | 6.900 | 7.100 | 547,921 | +0.10(+1.43%) |
Jul 06, 2017 | 7.300 | 7.400 | 6.975 | 7.000 | 486,095 | -0.25(-3.45%) |
Jul 05, 2017 | 7.500 | 7.550 | 7.150 | 7.250 | 593,805 | -0.30(-3.97%) |
Jul 03, 2017 | 7.450 | 7.650 | 7.400 | 7.550 | 420,951 | +0.20(+2.72%) |
Jun 30, 2017 | 7.600 | 7.650 | 7.250 | 7.350 | 964,184 | -0.20(-2.65%) |
Jun 29, 2017 | 7.250 | 7.625 | 7.100 | 7.550 | 1,404,304 | +0.50(+7.09%) |
Jun 28, 2017 | 6.850 | 7.100 | 6.800 | 7.050 | 718,010 | +0.20(+2.92%) |
Jun 27, 2017 | 6.900 | 7.000 | 6.775 | 6.850 | 1,084,026 | +0.05(+0.74%) |
Jun 26, 2017 | 6.650 | 6.900 | 6.600 | 6.800 | 630,806 | +0.15(+2.26%) |
Jun 23, 2017 | 6.650 | 6.750 | 6.600 | 6.650 | 1,130,591 | +0.00(+0.00%) |
Jun 22, 2017 | 6.700 | 6.800 | 6.575 | 6.650 | 3,383,122 | -0.05(-0.75%) |
Jun 21, 2017 | 7.050 | 7.138 | 6.675 | 6.700 | 955,780 | -0.35(-4.96%) |
Jun 20, 2017 | 7.250 | 7.300 | 7.000 | 7.050 | 548,749 | -0.35(-4.73%) |
Jun 19, 2017 | 7.350 | 7.475 | 7.250 | 7.400 | 514,366 | +0.10(+1.37%) |
Jun 16, 2017 | 7.100 | 7.350 | 7.050 | 7.300 | 1,138,022 | +0.05(+0.69%) |
Jun 15, 2017 | 7.350 | 7.525 | 7.200 | 7.250 | 481,236 | -0.30(-3.97%) |
Jun 14, 2017 | 7.750 | 7.750 | 7.400 | 7.550 | 773,382 | -0.30(-3.82%) |
Jun 13, 2017 | 7.750 | 7.950 | 7.700 | 7.850 | 440,218 | +0.15(+1.95%) |
Jun 12, 2017 | 7.850 | 8.100 | 7.650 | 7.700 | 822,943 | -0.10(-1.28%) |
Jun 09, 2017 | 7.200 | 7.900 | 7.200 | 7.800 | 976,421 | +0.55(+7.59%) |
Jun 08, 2017 | 7.050 | 7.350 | 7.025 | 7.250 | 589,152 | +0.15(+2.11%) |
Jun 07, 2017 | 7.350 | 7.500 | 7.000 | 7.100 | 1,219,467 | -0.30(-4.05%) |
Jun 06, 2017 | 7.400 | 7.550 | 7.150 | 7.400 | 369,260 | -0.05(-0.67%) |
Jun 05, 2017 | 7.250 | 7.500 | 7.250 | 7.450 | 455,091 | +0.20(+2.76%) |
Jun 02, 2017 | 7.500 | 7.600 | 7.250 | 7.250 | 851,716 | -0.30(-3.97%) |